Indicators

Entegris Inc (NQ: ENTG )

131.55 +2.17 (+1.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	9.237	9.285	9.150	9.165	573,585	-0.02(-0.26%)
Feb 27, 2013	9.102	9.324	9.102	9.189	501,760	+0.01(+0.11%)
Feb 26, 2013	9.112	9.247	9.054	9.179	630,831	+0.10(+1.06%)
Feb 25, 2013	9.266	9.362	9.054	9.083	828,549	-0.21(-2.28%)
Feb 22, 2013	9.247	9.401	9.179	9.295	695,105	+0.13(+1.37%)
Feb 21, 2013	9.372	9.372	9.093	9.170	972,883	-0.21(-2.26%)
Feb 20, 2013	9.575	9.584	9.363	9.382	1,027,923	-0.16(-1.72%)
Feb 19, 2013	9.440	9.565	9.305	9.546	757,640	+0.15(+1.64%)
Feb 15, 2013	9.604	9.604	9.353	9.392	666,496	-0.13(-1.42%)
Feb 14, 2013	9.469	9.555	9.425	9.527	551,237	+0.06(+0.61%)
Feb 13, 2013	9.575	9.633	9.435	9.469	775,569	-0.06(-0.61%)
Feb 12, 2013	9.343	9.613	9.285	9.527	575,616	+0.23(+2.49%)
Feb 11, 2013	9.353	9.363	9.237	9.295	587,534	-0.04(-0.41%)
Feb 08, 2013	9.314	9.430	9.295	9.334	473,775	+0.02(+0.21%)
Feb 07, 2013	9.382	9.459	9.252	9.314	462,200	-0.05(-0.51%)
Feb 06, 2013	9.334	9.459	9.276	9.363	562,006	+0.13(+1.46%)
Feb 04, 2013	9.430	9.469	9.199	9.228	674,695	-0.32(-3.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.